KDP - Keurig Dr Pepper Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KDP200221C000220002020-01-02 10:05AM EST22.006.905.706.000.00-1151.76%
KDP200221C000250002020-01-17 3:02PM EST25.002.802.753.000.00-10636.91%
KDP200221C000260002020-01-15 2:06PM EST26.002.101.852.100.00-212131.64%
KDP200221C000270002020-01-22 1:33PM EST27.001.351.101.30+0.50+58.82%896927.44%
KDP200221C000280002020-01-22 2:22PM EST28.000.700.550.75+0.40+133.33%12664426.86%
KDP200221C000290002020-01-22 2:35PM EST29.000.350.200.35+0.25+250.00%1,02515925.15%
KDP200221C000300002020-01-22 1:54PM EST30.000.150.050.20+0.05+50.00%509827.34%
KDP200221C000310002020-01-21 12:48PM EST31.000.050.000.100.00-16328.32%
KDP200221C000340002020-01-03 11:17AM EST34.000.090.000.050.00-1138.67%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KDP200221P000250002020-01-14 11:55AM EST25.000.030.000.100.00-2227.83%
KDP200221P000260002020-01-22 11:44AM EST26.000.200.100.20-0.02-9.09%2125.10%
KDP200221P000270002020-01-22 11:40AM EST27.000.450.300.45-0.14-23.73%45024.12%
KDP200221P000280002020-01-22 2:05PM EST28.000.800.700.95-0.30-27.27%47625.29%
KDP200221P000290002020-01-17 2:17PM EST29.001.461.351.600.00-35025.15%